Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -0.61% | 59,500 | 0 | 0 |
15.90
16.60
15.90
|
2 tháng
(2024-07-22) |
-1.60 | -8.99% | 147,100 | 0 | 0 |
15.90
18.30
15.90
|
3 tháng
(2024-06-21) |
-2.32 | -12.54% | 293,300 | 0 | 0 |
15.90
19.57
15.90
|
6 tháng
(2024-03-25) |
-5.10 | -23.96% | 1,029,200 | 0 | 0 |
15.90
24.87
15.90
|
12 tháng
(2023-09-25) |
-8.15 | -33.46% | 2,580,500 | 0 | 0 |
15.90
25.91
15.90
|
24 tháng
(2022-09-30) |
-14.56 | -47.33% | 6,389,908 | 0 | 0 |
15.90
31.95
15.90
|
36 tháng
(2021-10-05) |
-14.40 | -47.06% | 11,238,755 | 0 | 0.2 |
15.90
54.47
15.90
|
60 tháng
(2019-10-16) |
1.23 | 8.21% | 13,149,013 | 0 | 0.2 |
9.08
54.47
15.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2012 |
4.74
|
9,900 | 4.74 | 4.74 | 4.57 | 0 | 0 | 0 |
11/09/2012 |
4.74
|
8,400 | 4.48 | 4.74 | 4.35 | 0 | 0 | 0 |
10/09/2012 |
4.48
|
7,100 | 4.61 | 4.61 | 4.35 | 0 | 0 | 0 |
07/09/2012 |
4.61
|
100 | 4.87 | 4.87 | 4.61 | 0 | 0 | 0 |
06/09/2012 |
4.87
|
1,200 | 4.66 | 4.87 | 4.87 | 0 | 0 | 0 |
05/09/2012 |
4.66
|
4,900 | 4.66 | 4.66 | 4.53 | 0 | 0 | 0 |
04/09/2012 |
4.66
|
1,000 | 4.83 | 4.83 | 4.66 | 0 | 0 | 0 |
31/08/2012 |
4.83
|
9,600 | 5.18 | 5.18 | 4.83 | 0 | 0 | 0 |
30/08/2012 |
5.18
|
900 | 5.00 | 5.18 | 5.18 | 0 | 0 | 0 |
29/08/2012 |
5.00
|
5,000 | 4.74 | 5.00 | 4.79 | 0 | 0 | 0 |
28/08/2012 |
4.74
|
3,000 | 4.79 | 4.79 | 4.74 | 0 | 0 | 0 |
27/08/2012 |
4.79
|
3,000 | 5.09 | 5.09 | 4.79 | 0 | 0 | 0 |
24/08/2012 |
5.09
|
1,700 | 5.09 | 5.09 | 4.96 | 0 | 0 | 0 |
23/08/2012 |
5.09
|
1,000 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 |
22/08/2012 |
5.22
|
200 | 5.09 | 5.22 | 5.22 | 0 | 0 | 0 |
21/08/2012 |
5.09
|
2,000 | 5.35 | 5.35 | 5.09 | 0 | 0 | 0 |
20/08/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
17/08/2012 |
5.35
|
11,100 | 5.27 | 5.35 | 5.22 | 0 | 0 | 0 |
16/08/2012 |
5.27
|
6,200 | 5.22 | 5.27 | 5.22 | 0 | 0 | 0 |
15/08/2012 |
5.22
|
500 | 5.27 | 5.27 | 5.22 | 0 | 0 | 0 |
14/08/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
13/08/2012 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
10/08/2012 |
5.27
|
2,100 | 5.44 | 5.48 | 5.27 | 0 | 0 | 0 |
09/08/2012 |
5.44
|
1,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
08/08/2012 |
5.44
|
3,900 | 5.48 | 5.48 | 5.22 | 0 | 0 | 0 |
07/08/2012 |
5.48
|
900 | 5.70 | 5.70 | 5.48 | 0 | 0 | 0 |
06/08/2012 |
5.70
|
500 | 5.66 | 5.70 | 5.70 | 0 | 0 | 0 |
03/08/2012 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
02/08/2012 |
5.66
|
1,500 | 5.18 | 5.66 | 5.40 | 0 | 0 | 0 |
01/08/2012 |
5.18
|
700 | 5.44 | 5.48 | 5.14 | 0 | 0 | 0 |
31/07/2012 |
5.44
|
2,600 | 5.31 | 5.44 | 5.35 | 0 | 0 | 0 |
30/07/2012 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
27/07/2012 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
26/07/2012 |
5.31
|
600 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
25/07/2012 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
24/07/2012 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
23/07/2012 |
5.31
|
3,000 | 5.53 | 5.53 | 5.27 | 0 | 0 | 0 |
20/07/2012 |
5.53
|
100 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 |
19/07/2012 |
5.57
|
3,700 | 5.44 | 5.57 | 5.48 | 0 | 0 | 0 |
18/07/2012 |
5.44
|
400 | 5.48 | 5.48 | 5.44 | 0 | 0 | 0 |
17/07/2012 |
5.48
|
800 | 5.40 | 5.48 | 5.44 | 0 | 0 | 0 |
16/07/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
13/07/2012 |
5.40
|
1,000 | 5.40 | 5.44 | 5.40 | 0 | 0 | 0 |
12/07/2012 |
5.40
|
100 | 5.27 | 5.40 | 5.40 | 0 | 0 | 0 |
11/07/2012 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
10/07/2012 |
5.27
|
3,800 | 5.22 | 5.44 | 5.27 | 0 | 0 | 0 |
09/07/2012 |
5.22
|
4,600 | 5.44 | 5.44 | 5.22 | 0 | 0 | 0 |
06/07/2012 |
5.44
|
1,200 | 5.40 | 5.48 | 5.44 | 0 | 0 | 0 |
05/07/2012 |
5.40
|
1,000 | 5.48 | 5.48 | 5.40 | 100 | 0 | 0.0 |
04/07/2012 |
5.48
|
1,900 | 5.61 | 5.61 | 5.48 | 0 | 0 | 0 |
03/07/2012 |
5.61
|
700 | 5.66 | 5.66 | 5.48 | 0 | 0 | 0 |
02/07/2012 |
5.66
|
200 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
29/06/2012 |
5.66
|
700 | 5.53 | 5.66 | 5.35 | 0 | 0 | 0 |
28/06/2012 |
5.53
|
500 | 5.48 | 5.53 | 5.53 | 0 | 0 | 0 |
27/06/2012 |
5.48
|
500 | 5.44 | 5.48 | 5.48 | 0 | 0 | 0 |
26/06/2012 |
5.44
|
100 | 5.66 | 5.66 | 5.44 | 0 | 0 | 0 |
25/06/2012 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
22/06/2012 |
5.66
|
2,600 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 |
21/06/2012 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
20/06/2012 |
5.74
|
1,200 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
19/06/2012 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
18/06/2012 |
5.74
|
1,000 | 5.74 | 5.74 | 5.74 | 1,000 | 0 | 0.0 |
15/06/2012 |
5.74
|
500 | 5.66 | 5.74 | 5.74 | 0 | 0 | 0 |
14/06/2012 |
5.66
|
8,000 | 5.96 | 5.96 | 5.66 | 0 | 0 | 0 |
13/06/2012 |
5.96
|
6,100 | 5.66 | 5.96 | 5.44 | 0 | 0 | 0 |
12/06/2012 |
5.66
|
21,000 | 5.83 | 5.83 | 5.44 | 0 | 0 | 0 |
11/06/2012 |
5.83
|
3,300 | 5.96 | 5.96 | 5.83 | 0 | 0 | 0 |
08/06/2012 |
5.96
|
3,000 | 6.01 | 6.01 | 5.96 | 0 | 0 | 0 |
07/06/2012 |
6.01
|
1,100 | 6.01 | 6.01 | 5.96 | 0 | 0 | 0 |
06/06/2012 |
6.01
|
2,300 | 5.83 | 6.01 | 5.83 | 0 | 0 | 0 |
05/06/2012 |
5.83
|
3,200 | 5.88 | 5.88 | 5.53 | 0 | 0 | 0 |
04/06/2012 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
01/06/2012 |
5.88
|
16,900 | 5.92 | 6.05 | 5.61 | 0 | 0 | 0 |
31/05/2012 |
5.92
|
43,100 | 6.05 | 6.05 | 5.66 | 0 | 0 | 0 |
30/05/2012 |
6.05
|
2,700 | 6.27 | 6.27 | 6.05 | 0 | 0 | 0 |
29/05/2012 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
28/05/2012 |
6.27
|
0 | 6.31 | 6.27 | 6.27 | 0 | 0 | 0 |
25/05/2012 |
6.31
|
3,700 | 6.09 | 6.31 | 6.09 | 0 | 0 | 0 |
24/05/2012 |
6.09
|
2,000 | 5.83 | 6.09 | 5.92 | 0 | 0 | 0 |
23/05/2012 |
5.83
|
2,600 | 6.27 | 6.27 | 5.83 | 0 | 0 | 0 |
22/05/2012 |
6.27
|
600 | 6.31 | 6.31 | 6.27 | 0 | 0 | 0 |
21/05/2012 |
6.31
|
3,600 | 6.09 | 6.31 | 6.18 | 0 | 0 | 0 |
18/05/2012 |
6.09
|
12,000 | 6.14 | 6.14 | 5.92 | 0 | 0 | 0 |
17/05/2012 |
6.14
|
4,300 | 6.35 | 6.35 | 6.05 | 0 | 0 | 0 |
16/05/2012 |
6.35
|
3,000 | 6.14 | 6.35 | 6.09 | 0 | 0 | 0 |
15/05/2012 |
6.14
|
8,800 | 6.35 | 6.35 | 6.14 | 0 | 0 | 0 |
14/05/2012 |
6.35
|
11,900 | 6.53 | 6.53 | 6.27 | 0 | 0 | 0 |
11/05/2012 |
6.53
|
12,400 | 6.53 | 6.57 | 6.53 | 0 | 0 | 0 |
10/05/2012 |
6.53
|
35,800 | 6.57 | 6.66 | 6.35 | 0 | 0 | 0 |
09/05/2012 |
6.57
|
42,500 | 6.35 | 6.57 | 6.40 | 0 | 0 | 0 |
08/05/2012 |
6.35
|
4,000 | 6.53 | 6.62 | 6.35 | 0 | 0 | 0 |
07/05/2012 |
6.53
|
28,200 | 6.14 | 6.53 | 6.14 | 0 | 0 | 0 |
04/05/2012 |
6.14
|
6,000 | 5.79 | 6.18 | 5.88 | 0 | 0 | 0 |
03/05/2012 |
5.79
|
3,700 | 6.01 | 6.01 | 5.79 | 0 | 0 | 0 |
02/05/2012 |
6.01
|
6,300 | 6.18 | 6.22 | 6.01 | 0 | 0 | 0 |
27/04/2012 |
6.18
|
12,600 | 6.09 | 6.18 | 5.96 | 0 | 0 | 0 |
26/04/2012 |
6.09
|
8,400 | 6.18 | 6.18 | 6.01 | 0 | 0 | 0 |
25/04/2012 |
6.18
|
12,600 | 6.01 | 6.18 | 6.09 | 0 | 0 | 0 |
24/04/2012 |
6.01
|
6,300 | 6.01 | 6.22 | 5.88 | 0 | 0 | 0 |
23/04/2012 |
6.01
|
21,500 | 6.44 | 6.44 | 6.01 | 0 | 0 | 0 |